Franklin Financial Services Corporation (FRAF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 6.90846286701 | 28.95 | 31 | 28.8 | 11823 | 29.95003366 | CS |
| 4 | 2.89 | 10.2993585175 | 28.06 | 31 | 27 | 7966 | 28.91737953 | CS |
| 12 | 1.82 | 6.24785444559 | 29.13 | 31 | 25.9 | 7830 | 27.71732651 | CS |
| 26 | -2.72 | -8.07840807841 | 33.67 | 33.99 | 25.11 | 5893 | 27.72138124 | CS |
| 52 | 1.45 | 4.91525423729 | 29.5 | 35 | 25.11 | 6702 | 29.69918734 | CS |
| 156 | -2.82 | -8.35060704768 | 33.77 | 36.55 | 23.96 | 5629 | 30.10291018 | CS |
| 260 | -5.26 | -14.5263739299 | 36.21 | 39.49 | 19.6 | 7225 | 29.75074776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 30.95 | 0.21 | 0.68 | 30.8 | 30.95 | 30.41 | 3957 |
| 1721946900 | 30.74 | 0.04 | 0.13 | 30.5 | 30.98 | 30.5 | 9292 |
| 1721860500 | 30.7 | 0.21 | 0.69 | 30.72 | 30.72 | 30.3101 | 3422 |
| 1721774100 | 30.49 | 1.47 | 5.07 | 29.09 | 31 | 29.09 | 22859 |
| 1721687700 | 29.02 | 0.03 | 0.10 | 29 | 29.13 | 28.8 | 15786 |
| 1721428500 | 28.99 | 0.04 | 0.14 | 28.95 | 29.2 | 28.8 | 5778 |
| 1721342100 | 28.95 | -0.05 | -0.17 | 29.2 | 29.2 | 28.7808 | 7984 |
| 1721255700 | 29 | 0.18 | 0.62 | 29.09 | 29.255 | 28.62 | 6994 |
| 1721169300 | 28.82 | 1.14 | 4.12 | 27.61 | 29.31 | 27.61 | 22195 |
| 1721082900 | 27.68 | 0.19 | 0.69 | 27.37 | 28.075 | 27.35 | 12550 |
| 1720823700 | 27.49 | -0.08 | -0.29 | 27.5 | 27.655 | 27.485 | 8255 |
| 1720737300 | 27.57 | 0.34 | 1.27 | 27.25 | 28.025 | 27.25 | 9596 |
| 1720650900 | 27.225 | 0.13 | 0.48 | 27.24 | 27.24 | 27.225 | 951 |
| 1720564500 | 27.095 | -0.22 | -0.79 | 27.36 | 27.36 | 27 | 1498 |
| 1720478100 | 27.31 | -0.29 | -1.05 | 27.6 | 27.6 | 27.31 | 1349 |
| 1720218900 | 27.6 | -0.1 | -0.36 | 27.85 | 27.85 | 27.36 | 3576 |
| 1720040640 | 27.7 | -0.18 | -0.65 | 27.77 | 27.88 | 27.7 | 336 |
| 1719959700 | 27.88 | -0.4 | -1.41 | 28.16 | 28.81 | 27.7501 | 5310 |
| 1719873300 | 28.28 | 0 | 0.00 | 28.06 | 28.28 | 28.06 | 3673 |
| 1719614100 | 28.28 | 0.03 | 0.11 | 28.25 | 28.28 | 27.56 | 11115 |
| 1719527700 | 28.25 | 0.34 | 1.22 | 27.96 | 28.406 | 27.47 | 20739 |
| 1719441300 | 27.91 | -0.87 | -3.02 | 28.74 | 28.85 | 27.9 | 11947 |
| 1719354900 | 28.78 | 0.29 | 1.02 | 28.33 | 28.78 | 28.33 | 5386 |
| 1719268500 | 28.49 | 0 | 0.00 | 28.36 | 28.688 | 28.31 | 4056 |
| 1719009300 | 28.49 | -0.01 | -0.04 | 28.5771 | 28.835 | 28.25 | 8353 |
| 1718922900 | 28.5 | 0 | 0.00 | 28.34 | 28.98 | 27.89 | 8903 |
| 1718750100 | 28.5 | -0.17 | -0.59 | 28.6 | 29.4 | 28.5 | 4131 |
| 1718663700 | 28.67 | -0.04 | -0.14 | 28.9 | 29 | 28.67 | 952 |
| 1718404500 | 28.71 | -0.22 | -0.76 | 28.52 | 29.05 | 28.26 | 6029 |
| 1718318100 | 28.93 | 0.63 | 2.23 | 28.3 | 28.93 | 27.99 | 1904 |
| 1718231700 | 28.3 | 1.56 | 5.83 | 27 | 29.85 | 27 | 14408 |
| 1718145300 | 26.74 | 0.61 | 2.33 | 26.3 | 26.8 | 26 | 10850 |
| 1718058900 | 26.13 | -0.22 | -0.83 | 26.3 | 26.475 | 26.13 | 3275 |
| 1717799700 | 26.35 | 0.03 | 0.11 | 26.4 | 26.49 | 26.1001 | 9895 |
| 1717713300 | 26.32 | 0.15 | 0.57 | 26.17 | 26.585 | 26.12 | 7376 |
| 1717626900 | 26.17 | -0.12 | -0.46 | 26.35 | 26.5948 | 26.17 | 4434 |
| 1717540500 | 26.29 | -0.19 | -0.72 | 26.33 | 26.62 | 26.29 | 4679 |
| 1717454100 | 26.48 | 0.18 | 0.68 | 26.63 | 26.63 | 26.3 | 5854 |
| 1717194900 | 26.3 | 0.26 | 1.00 | 26.17 | 26.96 | 26.17 | 4652 |
| 1717108500 | 26.04 | 0.14 | 0.54 | 26.1 | 26.805 | 26.04 | 2552 |
| 1717022100 | 25.9 | -0.21 | -0.80 | 26.11 | 26.795 | 25.9 | 10392 |
| 1716935700 | 26.11 | -0.35 | -1.32 | 26.41 | 26.81 | 26.11 | 9067 |
| 1716590100 | 26.46 | 0.04 | 0.15 | 26.55 | 27.575 | 26.42 | 9264 |
| 1716503700 | 26.42 | -0.07 | -0.26 | 26.51 | 27.785 | 26.41 | 4363 |
| 1716417300 | 26.49 | 0.08 | 0.30 | 26.67 | 27.08 | 26.25 | 15642 |
| 1716330900 | 26.41 | -0.16 | -0.60 | 26.51 | 29.15 | 26.41 | 4562 |
| 1716244500 | 26.57 | 0 | 0.00 | 26.84 | 27.2898 | 26.3 | 11017 |
| 1715985300 | 26.57 | 0.02 | 0.08 | 26.54 | 26.57 | 26.54 | 247 |
| 1715898900 | 26.55 | 0.42 | 1.61 | 26.31 | 27.8727 | 26.31 | 3988 |
| 1715812500 | 26.13 | 0.13 | 0.50 | 26.07 | 26.44 | 26.07 | 6358 |
| 1715726100 | 26 | -0.83 | -3.09 | 26.86 | 27 | 26 | 16154 |
| 1715639700 | 26.83 | -0.5 | -1.83 | 27.38 | 27.8 | 26.83 | 26060 |
| 1715380500 | 27.33 | 0.14 | 0.51 | 27.37 | 27.52 | 27.18 | 13630 |
| 1715294100 | 27.19 | -0.31 | -1.13 | 27.79 | 27.79 | 27 | 8568 |
| 1715207700 | 27.5 | -0.62 | -2.20 | 28.19 | 28.19 | 27.5 | 3470 |
| 1715121300 | 28.12 | -0.56 | -1.95 | 28.75 | 29.2 | 28.11 | 4181 |
| 1715034900 | 28.68 | -0.14 | -0.49 | 29.25 | 29.5475 | 28.5442 | 2365 |
| 1714775700 | 28.82 | -0.26 | -0.89 | 29.13 | 29.39 | 28.82 | 3649 |
| 1714689300 | 29.08 | -0.42 | -1.42 | 29.49 | 29.49 | 28.75 | 3150 |
| 1714602900 | 29.5 | -0.77 | -2.54 | 29.87 | 30.29 | 29.02 | 4152 |
| 1714516500 | 30.27 | -0.08 | -0.26 | 30.23 | 30.36 | 29.6184 | 8055 |
| 1714430100 | 30.35 | -0.05 | -0.16 | 30.36 | 30.36 | 30 | 1935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
